window.pageData = {"fund":{"_id":3000000010841,"name":"华宝红利精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-01T16:00:00.000Z","fundStatus":"normal","stockCode":"010841","tickerId":10841,"shortName":"华宝红利精选混合C","exchange":"jj","followedNum":4,"fundCollectionId":4000050220000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbhljxhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"唐雪倩","stockType":"fund_manager","stockCode":"db20827238","exchange":"fm","tickerId":202417213750}],"hotMetrics":{"fss":{"stockId":3000000010841,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.44079999999999997,"f_ind_h_s_r":0.5592,"f_h_a":14228,"f_h_s_a":94601,"f_ind_h_s_r_c_1y":0.45430000000000004,"f_ind_h_s_r_c_hy":0.345,"f_ins_h_s_r_c_1y":-0.45430000000000004,"f_ins_h_s_r_c_hy":-0.345,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010841,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.720680393912265,"f_p_r_m1_ssc":9360,"f_p_r_m1_ssrp":0.8149374933219361,"f_p_r_m3_ssc":9165,"f_p_r_m3_ssrp":0.804452204277608,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.6671514880286418,"f_p_r_y1_ssc":8432,"f_p_r_y1_ssrp":0.7642035345747835,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.7384832542024894,"f_p_r_y3_ssc":7015,"f_p_r_y3_ssrp":0.4238665526090676,"f_cagr_p_r_fs_ssc":9313,"f_cagr_p_r_fs_ssrp":0.5228737113402062,"f_p_r_y5_ssc":4566,"f_p_r_y5_ssrp":0.23877327491785322},"fp":{"stockId":3000000010841,"type":"fp","f_p_r_fys":-0.02688250805742831,"f_p_r_m1":-0.04383186987188703,"f_p_r_m3":-0.07794280955025046,"f_p_r_m6":-0.04383186987188792,"f_p_r_y1":0.021923076923076046,"f_cagr_p_r_fs":0.045667444251693334,"f_p_r_d1":-0.0013351134846459889,"f_p_r_y2":0.12795041602988722,"f_p_r_y3":0.24455769168037622,"last_data_date":"2026-07-13T16:00:00.000Z","f_p_r_y5":0.2548695144922608,"f_i_d":"2020-12-01T16:00:00.000Z"},"ff":{"stockId":3000000010841,"type":"ff","f_m_f":2050317,"f_m_f_r":0.012,"f_c_f":341719,"f_c_f_r":0.002,"f_m_a_c_f":2392036,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2023-12-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010841,"type":"f_nlacan","f_nv_d":"2026-07-13T16:00:00.000Z","f_nv":1.3285,"f_nv_cr":0.01761777096897732},"f_as":{"stockId":3000000010841,"type":"f_as","f_tas":187342325.5554,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009263,"__csrcFundId":7531,"stockCode":"009263","name":"华宝红利精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9263,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:42:56.034Z","status":"normal","exchange":"jj","shortName":"华宝红利精选混合(009263)","followedNum":7,"inceptionDate":"2020-06-02T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝红利精选混合","setUpDate":"2020-06-02T16:00:00.000Z","setUpAssetScale":458509723.78,"setUpShares":458509723.78,"pinyin":"hbhljxhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockId":601088,"holdings":227300,"marketCap":10626275,"netValueRatio":0.0335,"quarterlyChange":0.15432098765432145,"stock":{"stockCode":"601088","exchange":"sh","stockType":"company","tickerId":601088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockId":601939,"holdings":903300,"marketCap":8716845,"netValueRatio":0.0275,"quarterlyChange":0.039870689655172376,"stock":{"stockCode":"601939","exchange":"sh","stockType":"company","tickerId":601939,"name":"建设银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockId":601398,"holdings":1019900,"marketCap":7792036,"netValueRatio":0.0245,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockId":600282,"holdings":1366500,"marketCap":7515750,"netValueRatio":0.0237,"quarterlyChange":0.04562737642585568,"stock":{"stockCode":"600282","exchange":"sh","stockType":"company","tickerId":600282,"name":"南钢股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockId":2895,"holdings":165900,"marketCap":6556368,"netValueRatio":0.0207,"quarterlyChange":0.07801418439716357,"stock":{"stockCode":"002895","exchange":"sz","stockType":"company","tickerId":2895,"name":"川恒股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockId":600066,"holdings":174300,"marketCap":6250398,"netValueRatio":0.0197,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockId":1000000000001088,"holdings":148000,"marketCap":6026804,"netValueRatio":0.019,"quarterlyChange":0.1886597938144332,"stock":{"stockCode":"01088","exchange":"hk","stockType":"company","tickerId":1088,"name":"中国神华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockId":1000000000000883,"holdings":208000,"marketCap":5142300,"netValueRatio":0.0162,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockId":1000000000001398,"holdings":803000,"marketCap":4863800,"netValueRatio":0.0153,"quarterlyChange":0.0912193792547662,"stock":{"stockCode":"01398","exchange":"hk","stockType":"company","tickerId":1398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockId":1000000000000939,"holdings":654000,"marketCap":4844799,"netValueRatio":0.0153,"quarterlyChange":0.09143788841703326,"stock":{"stockCode":"00939","exchange":"hk","stockType":"company","tickerId":939,"name":"建设银行"}}],"bondHoldings":[{"_id":"69e8f9ee1398d79843001771","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockCode":"019773","stockName":"25国债08","holdings":97000,"marketCap":9828762,"netValueRatio":0.031,"lastUpdated":"2026-04-22T16:40:14.360Z"},{"_id":"69e8f9ee1398d79843001772","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockCode":"019792","stockName":"25国债19","holdings":26000,"marketCap":2619634,"netValueRatio":0.0083,"lastUpdated":"2026-04-22T16:40:14.367Z"},{"_id":"69e8f9ee1398d79843001773","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockCode":"019827","stockName":"26国债01","holdings":17000,"marketCap":1704488,"netValueRatio":0.0054,"lastUpdated":"2026-04-22T16:40:14.370Z"},{"_id":"69e8f9ee1398d79843001774","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockCode":"018012","stockName":"国开2003","holdings":6000,"marketCap":612236,"netValueRatio":0.0019,"lastUpdated":"2026-04-22T16:40:14.373Z"},{"_id":"69e8f9ee1398d79843001775","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009263,"stockCode":"019785","stockName":"25国债13","holdings":3000,"marketCap":302852,"netValueRatio":0.001,"lastUpdated":"2026-04-22T16:40:14.377Z"}]},"netValueList":[{"date":"2026-07-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3285},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3055},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3005},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3018},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.315},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3071},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3202},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3009},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2873},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2792},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2697},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2942},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2844},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.297},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3116},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3201},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3341},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3214},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3473},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3548},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3748},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3894},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.377},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3811},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3874},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3889},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3903},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3966},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4084},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4145},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4118},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3848},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3723},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3818},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3931},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3853},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3877},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3866},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4018},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4053},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4012},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4116},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4202},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4316},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4342},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4329},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4284},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4329},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4468},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4425},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.456},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4459},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4334},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4477},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4516},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4522},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4548},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4428},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4439},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4506},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4425},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4408},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4353},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4388},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4361},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4382},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4207},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4198},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4336},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4307},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4247},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.43},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4192},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4158},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4218},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.41},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3931},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4341},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.443},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4568},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4593},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4695},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4821},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4885},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.476},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.458},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4637},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.468},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4583},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.453},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4686},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4745},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.458},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4467},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4523},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4444},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4236},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4523},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4537},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4441},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4389},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4246},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.427},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4291},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4014},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3834},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4259},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4421},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4329},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4116},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4156},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4031},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4053},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4024},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4069},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3923},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3826},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3915},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3894},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3964},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3932},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3896},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3838},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3864},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3884},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3717},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3652},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3654},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.36},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.364},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3604},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3591},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3585},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3548},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3577},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3539},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3448},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3328},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3473},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3473},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3425},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3471},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3485},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3623},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3731},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3652},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3659},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3691},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3703},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3596},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3602},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3585},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3617},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3544},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3535},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3758},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3766},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3717},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3892},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4004},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4144},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4104},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.4062},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.409},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3994},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3997},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3829},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3772},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3787},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3639},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3709},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3735},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3672},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3711},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3586},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3586},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3523},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3517},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3426},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3358},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3496},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3449},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3292},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3264},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.333},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.332},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3187},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3183},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3091},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3111},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3175},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3097},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3024},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3105},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3037},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3216},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3127},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3146},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3209},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3251},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3178},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3181},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3127},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3052},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2982},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3028},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3121},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3101},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.308},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3074},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3042},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3278},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3302},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3202},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3225},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3162},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3059},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3073},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3091},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3069},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3156},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3145},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3074},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3145},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3117},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3069},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.299},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2868},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2794},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2811},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3003},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2952},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2971},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3027},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3087},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3079},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3104},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.299},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2904},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.283},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2877},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2906},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.3},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2926},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2979},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2891},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2856},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2868},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2834},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.278},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2788},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2711},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2618},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2621},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2724},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2738},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2676},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2617},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2573},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2498},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2585},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2576},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2611},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2602},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.265},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.262},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2543},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2522},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2512},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2521},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2582},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2547},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2482},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2463},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2464},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2395},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2401},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2446},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2529},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2542},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2451},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2369},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2336},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2382},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2413},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2354},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2277},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2239},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2167},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.216},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2083},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.205},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2143},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2167},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2164},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.218},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.212},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2167},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2106},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2114},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2094},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2116},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2079},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2005},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1893},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1889},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1804},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1752},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1528},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2293},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2313},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2264},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.218},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2188},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2247},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2208},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2222},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2177},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2105},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2137},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.221},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2178},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2148},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.213},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2041},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1993},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2026},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1968},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1984},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1982},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2015},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1923},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1929},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1921},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2028},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1931},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1813},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1917},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.192},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.196},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1991},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2016},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2025},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2044},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.199},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2012},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1978},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.192},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1933},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1879},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1871},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2089},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1932},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1844},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1723},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1824},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1889},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1915},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1948},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1859},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1851},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1691},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1789},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1932},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2081},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2055},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2094},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2075},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2146},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2408},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.242},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2315},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2285},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2332},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2279},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2149},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2102},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2191},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2252},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2179},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2213},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2114},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2299},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2233},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.219},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2215},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2145},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2013},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2052},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1977},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1866},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1837},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1772},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.183},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1694},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1665},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1648},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1935},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1948},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1915},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1912},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1787},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1782},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1894},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1836},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1924},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2056},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2224},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2017},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2078},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.195},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1874},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1749},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1799},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1899},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2024},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1994},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.203},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2061},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2061},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1977},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2052},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1929},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2103},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1935},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2205},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1952},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2099},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1709},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.248},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.2413},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1822},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1742},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1451},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1331},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.0908},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.0817},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.0811},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.0814},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.0675},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.0678},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.0637},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.0839},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.0835},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1006},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1085},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1104},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1125},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1221},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1185},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1214},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1391},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1444},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1419},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1452},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1431},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1411},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.148},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1586},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1479},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1449},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1354},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1374},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1349},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1279},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1322},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1277},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1213},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1279},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1429},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1455},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1451},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1348},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1431},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1405},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1421},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1507},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1478},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1581},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1659},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.175},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1701},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010841,"lxr_nv_fc":1.1805}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48946,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}